Metropole Television (PK)【MTPVY】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.29	2.0350877193	14.25	14.54	14.25	200	14.54	DR
4	0.29	2.0350877193	14.25	14.54	14.25	200	14.54	DR
12	0.59	4.229390681	13.95	14.54	12.50625	50	14.54	DR
26	0.58	4.1547277937	13.96	14.7	12.50625	1518	14.04992515	DR
52	0.793875	5.77526393802	13.746125	15	12.50625	704	14.05501479	DR
156	0.79	5.74545454545	13.75	16.89	11.3	489	14.05367563	DR
260	-5.46	-27.3	20	20.9	11.3	414	14.2344742	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954140	14.54	2.03	16.26	14.25	14.54	14.25	200
1780695000	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1780608600	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1780522200	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1780435800	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1780349400	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1780090200	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1780003800	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1779917400	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1779831000	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1779485400	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1779399000	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1779312600	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1779226200	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1779139800	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1778880600	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1778794200	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1778707800	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1778621400	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1778535000	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1778275800	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1778189400	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1778103000	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1778016600	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1777930200	12.50625	0	0.00	12.50625	12.50625	12.50625	0
1777671000	12.50625	-1.44	-10.35	12.50625	12.50625	12.50625	0
1777584600	13.95	0	0.00	13.95	13.95	13.95	0
1777498200	13.95	0	0.00	13.95	13.95	13.95	0
1777411800	13.95	0	0.00	13.95	13.95	13.95	0
1777325400	13.95	0	0.00	13.95	13.95	13.95	0
1777065600	13.95	0	0.00	13.95	13.95	13.95	0
1776979200	13.95	0	0.00	13.95	13.95	13.95	0
1776892800	13.95	0	0.00	13.95	13.95	13.95	0
1776806400	13.95	0	0.00	13.95	13.95	13.95	0
1776720000	13.95	0	0.00	13.95	13.95	13.95	0
1776460800	13.95	0	0.00	13.95	13.95	13.95	0
1776374400	13.95	0	0.00	13.95	13.95	13.95	0
1776288000	13.95	0	0.00	13.95	13.95	13.95	0
1776201600	13.95	0	0.00	13.95	13.95	13.95	0
1776115200	13.95	0	0.00	13.95	13.95	13.95	0
1775856000	13.95	0	0.00	13.95	13.95	13.95	0
1775769600	13.95	0	0.00	13.95	13.95	13.95	0
1775683200	13.95	0	0.00	13.95	13.95	13.95	0
1775596800	13.95	0	0.00	13.95	13.95	13.95	0
1775510400	13.95	0	0.00	13.95	13.95	13.95	0
1775164800	13.95	0	0.00	13.95	13.95	13.95	0
1775078400	13.95	0	0.00	13.95	13.95	13.95	0
1774992000	13.95	0	0.00	13.95	13.95	13.95	0
1774905600	13.95	0	0.00	13.95	13.95	13.95	0
1774646400	13.95	0	0.00	13.95	13.95	13.95	0
1774560000	13.95	0	0.00	13.95	13.95	13.95	0
1774473600	13.95	0	0.00	13.95	13.95	13.95	0
1774387200	13.95	0	0.00	13.95	13.95	13.95	0
1774300800	13.95	0	0.00	13.95	13.95	13.95	0
1774041600	13.95	0	0.00	13.95	13.95	13.95	0
1773955200	13.95	0	0.00	13.95	13.95	13.95	0
1773868800	13.95	0	0.00	13.95	13.95	13.95	0
1773782400	13.95	0	0.00	13.95	13.95	13.95	0
1773696000	13.95	0	0.00	13.95	13.95	13.95	0
1773436800	13.95	0	0.00	13.95	13.95	13.95	0
1773350400	13.95	0	0.00	13.95	13.95	13.95	10000
1773216000	13.95	0	0.00	13.95	13.95	13.95	0
1773129600	13.95	0	0.00	13.95	13.95	13.95	0
1773043200	13.95	0	0.00	13.95	13.95	13.95	0